Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

90.02 -1.82 (-1.98%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 6.450 6.670 6.450 6.640 66,880 +0.16(+2.47%)
Apr 29, 2008 6.500 6.560 6.450 6.480 48,248 -0.09(-1.37%)
Apr 28, 2008 6.540 6.610 6.540 6.570 24,540 +0.04(+0.61%)
Apr 25, 2008 6.510 6.550 6.460 6.530 42,034 +0.04(+0.62%)
Apr 24, 2008 6.410 6.540 6.410 6.490 19,297 +0.00(+0.00%)
Apr 23, 2008 6.540 6.580 6.450 6.490 48,867 -0.06(-0.92%)
Apr 22, 2008 6.740 6.740 6.470 6.550 45,401 -0.17(-2.53%)
Apr 21, 2008 6.680 6.800 6.580 6.720 78,076 +0.06(+0.90%)
Apr 18, 2008 6.780 6.860 6.630 6.660 74,995 -0.08(-1.19%)
Apr 17, 2008 6.460 6.750 6.460 6.740 120,527 +0.22(+3.37%)
Apr 16, 2008 6.500 6.580 6.460 6.520 65,200 +0.06(+0.93%)
Apr 15, 2008 6.320 6.480 6.320 6.460 42,210 +0.11(+1.73%)
Apr 14, 2008 6.300 6.470 6.270 6.350 52,932 +0.05(+0.79%)
Apr 11, 2008 6.510 6.510 6.290 6.300 41,423 -0.35(-5.26%)
Apr 10, 2008 6.210 6.650 6.210 6.650 160,078 +0.33(+5.22%)
Apr 09, 2008 6.490 6.600 6.280 6.320 176,628 -0.14(-2.17%)
Apr 08, 2008 6.300 6.560 6.290 6.460 160,226 +0.04(+0.62%)
Apr 07, 2008 6.160 6.460 6.160 6.420 223,918 +0.32(+5.25%)
Apr 04, 2008 6.040 6.150 6.030 6.100 84,167 +0.14(+2.35%)
Apr 03, 2008 5.810 6.060 5.810 5.960 100,353 +0.33(+5.86%)
Apr 02, 2008 5.630 5.670 5.610 5.630 22,815 +0.00(+0.00%)
Apr 01, 2008 5.450 5.650 5.440 5.630 18,669 +0.15(+2.74%)
Mar 31, 2008 5.500 5.510 5.390 5.480 87,739 +0.03(+0.55%)
Mar 28, 2008 5.520 5.630 5.450 5.450 13,780 -0.10(-1.80%)
Mar 27, 2008 5.550 5.640 5.490 5.550 14,055 +0.00(+0.00%)
Mar 26, 2008 5.550 5.580 5.500 5.550 47,576 -0.02(-0.36%)
Mar 25, 2008 5.520 5.690 5.520 5.570 1,629,271 -0.01(-0.18%)
Mar 24, 2008 5.310 5.580 5.310 5.580 24,528 +0.27(+5.08%)
Mar 21, 2008 5.350 5.360 5.240 5.310 76,341 +0.00(+0.00%)
Mar 20, 2008 5.350 5.360 5.240 5.310 76,341 -0.02(-0.38%)
Mar 19, 2008 5.490 5.510 5.320 5.330 95,823 -0.17(-3.09%)
Mar 18, 2008 5.220 5.500 5.220 5.500 27,284 +0.35(+6.80%)
Mar 17, 2008 5.150 5.240 5.130 5.150 80,528 -0.20(-3.74%)
Mar 14, 2008 5.620 5.620 5.350 5.350 30,818 -0.26(-4.63%)
Mar 13, 2008 5.310 5.610 5.300 5.610 39,866 +0.23(+4.28%)
Mar 12, 2008 5.370 5.440 5.370 5.380 34,845 -0.05(-0.92%)
Mar 11, 2008 5.320 5.430 5.270 5.430 38,597 +0.15(+2.84%)
Mar 10, 2008 5.400 5.450 5.190 5.280 37,867 +0.03(+0.57%)
Mar 07, 2008 5.240 5.320 5.170 5.250 29,207 -0.07(-1.32%)
Mar 06, 2008 5.470 5.470 5.260 5.320 26,764 -0.10(-1.85%)
Mar 05, 2008 5.520 5.560 5.380 5.420 23,905 -0.02(-0.37%)
Mar 04, 2008 5.490 5.600 5.360 5.440 67,333 -0.09(-1.63%)
Mar 03, 2008 5.590 5.590 5.450 5.530 45,490 -0.13(-2.30%)
Feb 29, 2008 5.790 5.790 5.620 5.660 15,768 -0.14(-2.41%)
Feb 28, 2008 5.720 5.820 5.720 5.800 23,641 -0.01(-0.17%)
Feb 27, 2008 5.540 5.830 5.540 5.810 34,693 +0.16(+2.83%)
Feb 26, 2008 5.740 5.740 5.570 5.650 21,770 -0.06(-1.05%)
Feb 25, 2008 5.630 5.760 5.610 5.710 22,584 +0.06(+1.06%)
Feb 22, 2008 5.770 5.810 5.650 5.650 71,860 -0.10(-1.74%)
Feb 21, 2008 5.710 5.750 5.690 5.750 39,555 +0.06(+1.05%)
Feb 20, 2008 5.750 5.760 5.660 5.690 41,903 -0.19(-3.23%)
Feb 19, 2008 5.610 5.890 5.590 5.880 66,253 +0.33(+5.95%)
Feb 18, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Feb 15, 2008 5.380 5.550 5.370 5.550 16,699 +0.12(+2.21%)
Feb 14, 2008 5.560 5.570 5.430 5.430 35,103 -0.21(-3.72%)
Feb 13, 2008 5.270 5.710 5.270 5.640 53,229 +0.46(+8.88%)
Feb 12, 2008 5.120 5.230 5.120 5.180 12,113 +0.15(+2.98%)
Feb 11, 2008 5.150 5.160 5.030 5.030 24,400 -0.13(-2.52%)
Feb 08, 2008 4.950 5.160 4.950 5.160 35,932 +0.20(+4.03%)
Feb 07, 2008 4.890 4.970 4.870 4.960 18,461 -0.03(-0.60%)
Feb 06, 2008 4.820 4.990 4.790 4.990 16,138 +0.29(+6.17%)
Feb 05, 2008 4.750 4.770 4.660 4.700 69,039 -0.02(-0.42%)
Feb 04, 2008 4.960 4.960 4.710 4.720 57,925 -0.19(-3.87%)
Feb 01, 2008 5.000 5.030 4.830 4.910 17,047 -0.05(-1.01%)
Jan 31, 2008 4.830 4.990 4.830 4.960 60,411 +0.06(+1.22%)
Jan 30, 2008 5.050 5.050 4.900 4.900 56,087 -0.10(-2.00%)
Jan 29, 2008 4.770 5.000 4.770 5.000 28,860 +0.23(+4.82%)
Jan 28, 2008 4.750 4.820 4.610 4.770 35,690 +0.05(+1.06%)
Jan 25, 2008 5.100 5.100 4.650 4.720 40,310 -0.26(-5.22%)
Jan 24, 2008 4.980 5.060 4.860 4.980 60,564 +0.21(+4.40%)
Jan 23, 2008 4.750 4.770 4.410 4.770 105,390 +0.18(+3.92%)
Jan 22, 2008 4.160 4.650 4.160 4.590 192,052 +0.35(+8.25%)
Jan 21, 2008 4.390 4.390 4.100 4.240 90,425 -0.42(-9.01%)
Jan 18, 2008 4.850 5.050 4.620 4.660 106,360 -0.20(-4.12%)
Jan 17, 2008 5.250 5.290 4.780 4.860 229,440 -0.36(-6.90%)
Jan 16, 2008 5.100 5.290 5.100 5.220 76,830 -0.11(-2.06%)
Jan 15, 2008 5.420 5.450 5.200 5.330 74,571 -0.15(-2.74%)
Jan 14, 2008 5.570 5.580 5.450 5.480 65,150 -0.02(-0.36%)
Jan 11, 2008 5.740 5.740 5.500 5.500 68,551 -0.26(-4.51%)
Jan 10, 2008 5.680 5.770 5.570 5.760 121,489 +0.03(+0.52%)
Jan 09, 2008 5.680 5.880 5.680 5.730 89,833 -0.04(-0.69%)
Jan 08, 2008 5.760 5.780 5.700 5.770 107,648 +0.07(+1.23%)
Jan 07, 2008 5.810 5.870 5.680 5.700 39,445 -0.15(-2.56%)
Jan 04, 2008 5.820 5.910 5.820 5.850 44,216 +0.01(+0.17%)
Jan 03, 2008 5.940 5.940 5.840 5.840 33,467 -0.08(-1.35%)
Jan 02, 2008 6.020 6.020 5.900 5.920 44,342 -0.06(-1.00%)
Jan 01, 2008 5.980 5.980 5.980 5.980 0 +0.00(+0.00%)
Dec 31, 2007 6.010 6.030 5.980 5.980 27,434 -0.03(-0.50%)
Dec 28, 2007 6.060 6.060 5.980 6.010 27,662 +0.05(+0.84%)
Dec 27, 2007 6.020 6.070 5.960 5.960 28,474 -0.08(-1.32%)
Dec 26, 2007 6.020 6.110 6.040 6.040 30,941 +0.00(+0.00%)
Dec 24, 2007 6.020 6.110 6.040 6.040 30,941 +0.01(+0.17%)
Dec 21, 2007 5.920 6.120 5.920 6.030 57,156 +0.04(+0.67%)
Dec 20, 2007 5.960 6.070 5.940 5.990 34,979 +0.07(+1.18%)
Dec 19, 2007 5.850 6.040 5.850 5.920 74,292 +0.05(+0.85%)
Dec 18, 2007 5.750 5.910 5.750 5.870 32,515 +0.12(+2.09%)
Dec 17, 2007 5.850 5.960 5.750 5.750 38,783 -0.17(-2.87%)
Dec 14, 2007 6.030 6.030 5.920 5.920 52,459 -0.12(-1.99%)
Dec 13, 2007 6.090 6.090 5.980 6.040 22,500 +0.00(+0.00%)
Dec 12, 2007 6.170 6.270 6.040 6.040 77,893 -0.09(-1.47%)
Dec 11, 2007 6.000 6.150 6.000 6.130 35,375 +0.12(+2.00%)
Dec 10, 2007 6.230 6.230 5.990 6.010 30,481 -0.18(-2.91%)
Dec 07, 2007 6.210 6.240 6.120 6.190 37,976 -0.01(-0.16%)
Dec 06, 2007 6.310 6.320 6.200 6.200 29,728 -0.11(-1.74%)
Dec 05, 2007 6.000 6.360 6.000 6.310 79,403 +0.34(+5.70%)
Dec 04, 2007 5.970 6.050 5.900 5.970 57,536 +0.09(+1.53%)
Dec 03, 2007 6.090 6.100 5.880 5.880 30,615 -0.18(-2.97%)
Nov 30, 2007 5.980 6.060 5.930 6.060 77,194 +0.23(+3.95%)
Nov 29, 2007 5.850 5.900 5.780 5.830 23,359 +0.05(+0.87%)
Nov 28, 2007 5.790 6.050 5.700 5.780 111,464 +0.27(+4.90%)
Nov 27, 2007 5.280 5.510 5.280 5.510 51,050 +0.18(+3.38%)
Nov 26, 2007 5.370 5.370 5.330 5.330 19,195 -0.06(-1.11%)
Nov 23, 2007 5.360 5.490 5.360 5.390 21,967 +0.02(+0.37%)
Nov 21, 2007 5.330 5.370 5.300 5.370 11,165 +0.00(+0.00%)
Nov 20, 2007 5.270 5.410 5.270 5.370 11,816 +0.00(+0.00%)
Nov 19, 2007 5.410 5.410 5.370 5.370 20,102 -0.13(-2.36%)
Nov 16, 2007 5.280 5.550 5.280 5.500 37,185 -0.08(-1.43%)
Nov 15, 2007 5.580 5.580 5.580 5.580 0 +0.00(+0.00%)
Nov 14, 2007 5.450 5.580 5.450 5.580 45,261 +0.18(+3.33%)
Nov 13, 2007 5.170 5.420 5.170 5.400 30,090 +0.28(+5.47%)
Nov 12, 2007 5.080 5.250 5.080 5.120 37,850 -0.08(-1.54%)
Nov 09, 2007 5.180 5.210 5.120 5.200 40,596 -0.08(-1.52%)
Nov 08, 2007 5.210 5.300 5.130 5.280 38,556 +0.06(+1.15%)
Nov 07, 2007 5.360 5.360 5.160 5.220 56,811 -0.25(-4.57%)
Nov 06, 2007 5.430 5.520 5.410 5.470 18,061 +0.05(+0.92%)
Nov 05, 2007 5.420 5.470 5.370 5.420 58,398 -0.11(-1.99%)
Nov 02, 2007 5.590 5.620 5.530 5.530 22,208 -0.11(-1.95%)
Nov 01, 2007 5.650 5.680 5.570 5.640 63,593 -0.01(-0.18%)
Oct 31, 2007 5.310 5.650 5.310 5.650 70,663 +0.37(+7.01%)
Oct 30, 2007 5.250 5.370 5.180 5.280 208,156 -0.09(-1.68%)
Oct 29, 2007 5.060 5.400 5.060 5.370 182,438 -0.22(-3.94%)
Oct 26, 2007 5.600 5.600 5.550 5.590 21,061 +0.06(+1.08%)
Oct 25, 2007 5.600 5.660 5.530 5.530 25,871 +0.01(+0.18%)
Oct 24, 2007 5.500 5.520 5.320 5.520 44,581 +0.01(+0.18%)
Oct 23, 2007 5.700 5.700 5.510 5.510 27,431 -0.03(-0.54%)
Oct 19, 2007 5.760 5.760 5.530 5.540 65,591 -0.27(-4.65%)
Oct 18, 2007 5.880 5.940 5.790 5.810 19,476 -0.13(-2.19%)
Oct 17, 2007 5.900 5.940 5.750 5.940 64,958 +0.02(+0.34%)
Oct 16, 2007 5.860 5.940 5.860 5.920 11,170 +0.07(+1.20%)
Oct 15, 2007 5.910 5.940 5.850 5.850 48,590 -0.01(-0.17%)
Oct 12, 2007 6.000 6.000 5.850 5.860 24,804 -0.11(-1.84%)
Oct 11, 2007 5.970 6.040 5.940 5.970 23,480 -0.04(-0.67%)
Oct 10, 2007 6.000 6.050 5.990 6.010 27,831 -0.02(-0.33%)
Oct 09, 2007 6.170 6.170 5.970 6.030 165,864 +0.01(+0.17%)
Oct 08, 2007 6.190 6.190 5.980 6.020 90,755 +0.00(+0.00%)
Oct 05, 2007 6.190 6.190 5.980 6.020 90,755 -0.09(-1.47%)
Oct 04, 2007 6.140 6.140 6.080 6.110 34,744 +0.06(+0.99%)
Oct 03, 2007 6.150 6.170 6.050 6.050 25,942 -0.20(-3.20%)
Oct 02, 2007 6.150 6.250 6.090 6.250 16,818 +0.15(+2.46%)
Oct 01, 2007 5.910 6.150 5.910 6.100 55,978 +0.14(+2.35%)
Sep 28, 2007 5.950 6.000 5.920 5.960 24,447 -0.03(-0.50%)
Sep 27, 2007 5.950 6.090 5.950 5.990 48,454 -0.03(-0.50%)
Sep 26, 2007 6.020 6.040 5.930 6.020 35,869 +0.13(+2.21%)
Sep 25, 2007 5.850 5.950 5.850 5.890 31,563 -0.03(-0.51%)
Sep 24, 2007 5.890 5.940 5.870 5.920 60,308 +0.08(+1.37%)
Sep 21, 2007 5.850 5.980 5.760 5.840 107,791 +0.05(+0.86%)
Sep 20, 2007 6.050 6.050 5.760 5.790 59,028 -0.28(-4.61%)
Sep 19, 2007 6.190 6.240 6.070 6.070 69,812 -0.13(-2.10%)
Sep 18, 2007 6.270 6.270 6.110 6.200 30,784 -0.07(-1.12%)
Sep 17, 2007 6.270 6.300 6.180 6.270 37,484 -0.03(-0.48%)
Sep 14, 2007 6.390 6.390 6.260 6.300 30,174 -0.08(-1.25%)
Sep 13, 2007 6.250 6.400 6.250 6.380 62,223 +0.09(+1.43%)
Sep 12, 2007 6.110 6.350 6.110 6.290 94,834 -0.13(-2.02%)
Sep 11, 2007 6.410 6.460 6.400 6.420 72,884 +0.08(+1.26%)
Sep 10, 2007 6.180 6.400 6.180 6.340 28,557 +0.12(+1.93%)
Sep 07, 2007 6.170 6.220 6.110 6.220 53,969 -0.12(-1.89%)
Sep 06, 2007 6.420 6.440 6.290 6.340 55,958 -0.15(-2.31%)
Sep 05, 2007 6.410 6.510 6.410 6.490 33,890 -0.05(-0.76%)
Sep 04, 2007 6.200 6.560 6.200 6.540 98,324 +0.28(+4.47%)
Aug 31, 2007 6.250 6.280 6.190 6.260 36,843 +0.12(+1.95%)
Aug 30, 2007 6.240 6.250 6.100 6.140 46,142 -0.11(-1.76%)
Aug 29, 2007 5.950 6.290 5.950 6.250 143,665 +0.41(+7.02%)
Aug 28, 2007 6.120 6.120 5.800 5.840 62,015 -0.25(-4.11%)
Aug 27, 2007 6.080 6.120 5.960 6.090 120,706 +0.04(+0.66%)
Aug 24, 2007 5.850 6.080 5.750 6.050 185,054 +0.28(+4.85%)
Aug 23, 2007 5.990 6.000 5.750 5.770 127,025 -0.04(-0.69%)
Aug 22, 2007 5.570 5.860 5.570 5.810 89,962 +0.34(+6.22%)
Aug 21, 2007 5.570 5.580 5.430 5.470 98,669 -0.04(-0.73%)
Aug 20, 2007 5.580 5.660 5.450 5.510 39,981 +0.08(+1.47%)
Aug 17, 2007 5.450 5.630 5.380 5.430 85,870 +0.05(+0.93%)
Aug 16, 2007 5.100 5.400 5.100 5.380 246,232 +0.01(+0.19%)
Aug 15, 2007 5.310 5.580 5.310 5.370 255,886 -0.20(-3.59%)
Aug 14, 2007 5.860 5.890 5.340 5.570 48,504 -0.32(-5.43%)
Aug 13, 2007 5.700 5.960 5.700 5.890 47,162 +0.04(+0.68%)
Aug 10, 2007 5.550 5.970 5.300 5.850 215,558 +0.10(+1.74%)
Aug 09, 2007 6.000 6.000 5.600 5.750 158,517 -0.31(-5.12%)
Aug 08, 2007 6.050 6.160 6.030 6.060 44,292 +0.02(+0.33%)
Aug 07, 2007 5.930 6.040 5.930 6.040 54,522 +0.00(+0.00%)
Aug 06, 2007 6.350 6.350 6.020 6.040 259,309 +0.00(+0.00%)
Aug 03, 2007 6.350 6.350 6.020 6.040 259,309 -0.32(-5.03%)
Aug 02, 2007 6.340 6.400 6.290 6.360 164,227 +0.17(+2.75%)
Aug 01, 2007 6.360 6.370 6.130 6.190 43,590 -0.27(-4.18%)
Jul 31, 2007 6.400 6.580 6.390 6.460 365,714 +0.06(+0.94%)
Jul 30, 2007 6.160 6.410 6.160 6.400 252,746 +0.13(+2.07%)
Jul 27, 2007 6.110 6.370 6.110 6.270 56,598 -0.07(-1.10%)
Jul 26, 2007 6.580 6.620 6.210 6.340 119,202 -0.25(-3.79%)
Jul 25, 2007 6.620 6.620 6.580 6.590 51,400 -0.02(-0.30%)
Jul 24, 2007 6.670 6.670 6.610 6.610 3,427 -0.08(-1.20%)
Jul 23, 2007 6.700 6.710 6.630 6.690 56,383 -0.02(-0.30%)
Jul 20, 2007 6.850 6.850 6.710 6.710 44,538 -0.14(-2.04%)
Jul 19, 2007 6.830 6.870 6.780 6.850 48,333 +0.07(+1.03%)
Jul 18, 2007 6.830 6.860 6.700 6.780 50,195 -0.02(-0.29%)
Jul 17, 2007 6.640 6.830 6.630 6.800 92,856 +0.06(+0.89%)
Jul 16, 2007 6.680 6.750 6.550 6.740 66,906 +0.11(+1.66%)
Jul 13, 2007 6.600 6.710 6.600 6.630 26,175 +0.04(+0.61%)
Jul 12, 2007 6.560 6.640 6.530 6.590 22,924 +0.08(+1.23%)
Jul 11, 2007 6.560 6.570 6.500 6.510 39,447 -0.02(-0.31%)
Jul 10, 2007 6.560 6.600 6.500 6.530 36,947 -0.03(-0.46%)
Jul 09, 2007 6.530 6.630 6.480 6.560 77,798 +0.07(+1.08%)
Jul 06, 2007 6.450 6.560 6.450 6.490 59,465 +0.02(+0.31%)
Jul 05, 2007 6.360 6.510 6.360 6.470 87,432 +0.17(+2.70%)
Jul 03, 2007 6.510 6.510 6.300 6.300 75,301 -0.10(-1.56%)
Jul 02, 2007 6.440 6.440 6.240 6.400 41,064 +0.00(+0.00%)
Jun 29, 2007 6.440 6.440 6.240 6.400 41,064 +0.19(+3.06%)
Jun 28, 2007 6.400 6.400 6.210 6.210 49,098 -0.14(-2.20%)
Jun 27, 2007 6.250 6.350 6.220 6.350 42,076 +0.05(+0.79%)
Jun 26, 2007 6.230 6.400 6.230 6.300 41,742 +0.04(+0.64%)
Jun 25, 2007 6.350 6.360 6.260 6.260 34,460 -0.14(-2.19%)
Jun 22, 2007 6.490 6.490 6.340 6.400 104,838 -0.13(-1.99%)
Jun 21, 2007 6.650 6.650 6.470 6.530 90,208 -0.10(-1.51%)
Jun 20, 2007 7.000 7.000 6.560 6.630 161,464 -0.20(-2.93%)
Jun 19, 2007 6.580 6.830 6.550 6.830 155,714 +0.26(+3.96%)
Jun 18, 2007 6.550 6.600 6.500 6.570 328,160 +0.15(+2.34%)
Jun 15, 2007 6.550 6.680 6.320 6.420 107,001 -0.11(-1.68%)
Jun 14, 2007 6.250 6.560 6.250 6.530 110,425 +0.28(+4.48%)
Jun 13, 2007 6.190 6.350 6.180 6.250 71,826 +0.07(+1.13%)
Jun 12, 2007 6.360 6.360 6.180 6.180 66,639 -0.21(-3.29%)
Jun 11, 2007 6.180 6.500 6.180 6.390 162,481 +0.24(+3.90%)
Jun 08, 2007 5.800 6.150 5.800 6.150 106,228 +0.25(+4.24%)
Jun 07, 2007 5.970 5.980 5.770 5.900 129,224 -0.10(-1.67%)
Jun 06, 2007 6.200 6.200 5.930 6.000 2,203,171 -0.08(-1.32%)
Jun 05, 2007 6.040 6.150 5.910 6.080 202,616 +0.03(+0.50%)
Jun 04, 2007 5.570 6.070 5.560 6.050 272,976 +0.50(+9.01%)
Jun 01, 2007 5.370 5.600 5.370 5.550 83,625 +0.18(+3.35%)
May 31, 2007 5.550 5.550 5.350 5.370 210,048 -0.15(-2.72%)
May 30, 2007 5.440 5.550 5.350 5.520 189,777 +0.11(+2.03%)
May 29, 2007 5.020 5.660 5.020 5.410 438,819 +0.66(+13.89%)
May 25, 2007 4.750 4.790 4.740 4.750 29,327 +0.05(+1.06%)
May 24, 2007 4.700 4.730 4.670 4.700 26,826 -0.01(-0.21%)
May 23, 2007 4.740 4.810 4.710 4.710 25,140 -0.07(-1.46%)
May 22, 2007 4.880 4.880 4.720 4.780 41,407 -0.08(-1.65%)
May 21, 2007 4.890 4.890 4.840 4.860 26,794 +0.00(+0.00%)
May 18, 2007 4.890 4.890 4.840 4.860 26,794 -0.02(-0.41%)
May 17, 2007 4.860 4.880 4.820 4.880 34,035 +0.01(+0.21%)
May 16, 2007 4.840 4.870 4.810 4.870 35,515 +0.07(+1.46%)
May 15, 2007 4.790 4.880 4.790 4.800 50,514 -0.01(-0.21%)
May 14, 2007 4.800 4.850 4.800 4.810 41,115 +0.03(+0.63%)
May 11, 2007 4.750 4.820 4.740 4.780 23,450 +0.00(+0.00%)
May 10, 2007 4.800 4.850 4.750 4.780 29,299 -0.04(-0.83%)
May 09, 2007 4.850 4.900 4.820 4.820 24,195 +0.00(+0.00%)
May 08, 2007 4.860 4.860 4.810 4.820 20,849 -0.03(-0.62%)
May 07, 2007 4.930 4.930 4.820 4.850 34,648 -0.05(-1.02%)
May 04, 2007 4.920 4.940 4.850 4.900 69,250 +0.05(+1.03%)
May 03, 2007 4.850 4.930 4.840 4.850 85,381 +0.02(+0.41%)
May 02, 2007 4.640 4.910 4.640 4.830 67,777 +0.16(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.